Kerry TJ Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	37.400	37.600	37.350	37.550	37.550	53,372
2024-01-26	37.500	37.600	37.400	37.550	37.550	77,179
2024-01-25	37.500	37.650	37.500	37.500	37.500	66,093
2024-01-24	37.550	37.650	37.350	37.500	37.500	95,790
2024-01-23	37.550	37.600	37.500	37.550	37.550	77,264
2024-01-22	37.850	37.850	37.500	37.550	37.550	108,095
2024-01-19	37.300	37.650	37.300	37.500	37.500	92,762
2024-01-18	37.750	37.750	37.350	37.500	37.500	114,909
2024-01-17	37.300	37.400	37.250	37.350	37.350	315,078
2024-01-16	37.550	37.600	37.300	37.300	37.300	253,389
2024-01-15	37.700	37.950	37.600	37.700	37.700	125,184
2024-01-12	37.550	37.800	37.550	37.700	37.700	165,204
2024-01-11	37.800	37.900	37.650	37.650	37.650	226,969
2024-01-10	38.100	38.100	37.800	37.850	37.850	231,631
2024-01-09	38.300	38.350	38.100	38.100	38.100	109,007
2024-01-08	38.250	38.500	38.250	38.250	38.250	190,132
2024-01-05	38.400	38.400	38.250	38.250	38.250	216,254
2024-01-04	38.100	38.350	38.100	38.300	38.300	116,706
2024-01-03	38.150	38.250	38.100	38.150	38.150	206,238
2024-01-02	38.350	38.400	38.150	38.300	38.300	243,720
2023-12-29	38.450	38.450	38.350	38.400	38.400	188,180
2023-12-28	38.700	38.700	38.400	38.500	38.500	138,656
2023-12-27	38.600	38.600	38.400	38.450	38.450	190,099
2023-12-26	38.400	38.600	38.350	38.600	38.600	138,907
2023-12-25	38.750	38.750	38.350	38.350	38.350	131,920
2023-12-22	38.500	38.950	38.450	38.550	38.550	206,339
2023-12-21	38.800	38.800	38.500	38.550	38.550	243,775
2023-12-20	38.450	38.800	38.450	38.800	38.800	351,900
2023-12-19	38.750	38.750	38.300	38.450	38.450	141,729
2023-12-18	38.600	38.800	38.600	38.750	38.750	301,275
2023-12-15	38.450	38.600	38.400	38.600	38.600	238,199
2023-12-14	38.350	38.400	38.300	38.400	38.400	209,773
2023-12-13	38.400	38.400	38.250	38.300	38.300	114,276
2023-12-12	38.400	38.550	38.350	38.400	38.400	195,833
2023-12-11	38.400	38.500	38.350	38.400	38.400	140,227
2023-12-08	38.350	38.450	38.250	38.400	38.400	142,639
2023-12-07	38.400	38.500	38.150	38.150	38.150	127,659
2023-12-06	38.550	38.550	38.300	38.500	38.500	174,101
2023-12-05	38.450	38.600	38.300	38.400	38.400	237,595
2023-12-04	38.200	38.550	38.000	38.450	38.450	628,633
2023-12-01	37.850	38.100	37.850	38.000	38.000	183,225
2023-11-30	38.100	38.100	37.850	37.850	37.850	176,561
2023-11-29	38.200	38.200	37.950	38.000	38.000	112,264
2023-11-28	38.000	38.200	38.000	38.200	38.200	212,513
2023-11-27	37.950	38.250	37.950	38.000	38.000	296,818
2023-11-24	38.000	38.000	37.900	37.950	37.950	152,231
2023-11-23	38.000	38.000	37.900	37.950	37.950	167,544
2023-11-22	37.950	38.000	37.850	37.950	37.950	174,754
2023-11-21	37.900	38.000	37.800	37.950	37.950	253,734
2023-11-20	37.950	37.950	37.800	37.900	37.900	136,972
2023-11-17	37.850	37.900	37.750	37.900	37.900	174,996
2023-11-16	37.850	37.900	37.600	37.900	37.900	247,333
2023-11-15	37.300	37.750	37.150	37.700	37.700	394,838
2023-11-14	37.550	37.550	37.150	37.200	37.200	264,910
2023-11-13	37.600	37.800	37.400	37.400	37.400	262,084
2023-11-10	37.750	37.750	37.400	37.450	37.450	215,633
2023-11-09	37.700	37.800	37.550	37.800	37.800	176,790
2023-11-08	37.700	37.700	37.500	37.650	37.650	134,861
2023-11-07	37.650	37.700	37.500	37.600	37.600	93,423
2023-11-06	37.400	37.650	37.400	37.650	37.650	303,071

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	1.6500 TWD
2022-07-06	1.6500 TWD
2021-08-05	1.6800 TWD
2020-07-08	1.4500 TWD
2019-07-15	1.5600 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.